69,950€
3,42%
Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 67,82 | 70,12 | 67,42 | 70,00 | 3,49% | - |
| 20.02.2025 | 68,11 | 68,14 | 67,21 | 67,64 | -0,24% | - |
| 19.02.2025 | 67,89 | 68,16 | 66,89 | 67,80 | 1,05% | - |
| 18.02.2025 | 67,92 | 68,39 | 66,82 | 67,10 | -1,19% | 35,00 |
| 17.02.2025 | 67,47 | 68,00 | 67,47 | 67,91 | 0,21% | - |
| 14.02.2025 | 68,27 | 68,82 | 67,64 | 67,77 | -1,35% | - |
| 13.02.2025 | 67,98 | 69,03 | 66,92 | 68,70 | 1,73% | - |
| 12.02.2025 | 68,10 | 69,01 | 67,29 | 67,53 | -0,81% | - |
| 11.02.2025 | 68,47 | 69,00 | 67,46 | 68,08 | 0,17% | 5,00 |
| 10.02.2025 | 69,10 | 70,00 | 67,85 | 67,97 | -1,33% | - |
| 07.02.2025 | 68,52 | 69,71 | 68,32 | 68,88 | 0,53% | - |
| 06.02.2025 | 68,35 | 69,57 | 68,29 | 68,52 | -0,06% | - |
| 05.02.2025 | 68,79 | 68,79 | 67,63 | 68,56 | -0,18% | 26,00 |
| 04.02.2025 | 70,87 | 70,87 | 68,19 | 68,69 | -2,27% | 5,00 |
| 03.02.2025 | 69,81 | 71,36 | 69,81 | 70,28 | 0,16% | - |
| 31.01.2025 | 70,58 | 71,31 | 69,79 | 70,17 | -0,41% | 26,00 |
| 30.01.2025 | 69,27 | 70,51 | 68,76 | 70,46 | 1,93% | - |
| 29.01.2025 | 69,52 | 70,45 | 69,04 | 69,12 | -0,34% | - |
| 28.01.2025 | 73,56 | 74,09 | 68,54 | 69,36 | -5,30% | 43,00 |
| 27.01.2025 | 71,49 | 73,43 | 70,80 | 73,24 | 2,71% | 200,00 |
| 24.01.2025 | 70,69 | 71,31 | 70,04 | 71,31 | 0,78% | - |
| 23.01.2025 | 70,64 | 71,15 | 70,27 | 70,75 | 0,31% | - |
| 22.01.2025 | 71,08 | 71,08 | 70,14 | 70,53 | 0,01% | - |
| 21.01.2025 | 70,41 | 71,12 | 69,88 | 70,53 | 0,16% | - |
| 20.01.2025 | 70,93 | 70,99 | 70,31 | 70,41 | -0,85% | - |
| 17.01.2025 | 71,07 | 71,93 | 70,94 | 71,02 | -0,04% | - |
| 16.01.2025 | 71,92 | 72,48 | 70,52 | 71,04 | -1,26% | - |
| 15.01.2025 | 71,73 | 72,64 | 71,63 | 71,95 | 0,21% | - |
| 14.01.2025 | 72,03 | 72,37 | 71,20 | 71,80 | -0,41% | - |
| 13.01.2025 | 71,92 | 72,90 | 71,71 | 72,10 | 0,35% | - |
| 10.01.2025 | 72,61 | 72,88 | 71,75 | 71,84 | -1,06% | - |
| 09.01.2025 | 72,54 | 72,70 | 72,42 | 72,61 | 0,17% | - |
| 08.01.2025 | 72,16 | 72,58 | 71,56 | 72,49 | 0,39% | - |
| 07.01.2025 | 71,81 | 72,82 | 71,61 | 72,21 | 0,33% | 25,00 |
| 06.01.2025 | 73,14 | 73,34 | 71,86 | 71,98 | -1,68% | 120,00 |
| 03.01.2025 | 73,32 | 73,36 | 72,30 | 73,21 | -0,82% | - |
| 02.01.2025 | 73,95 | 74,77 | 73,76 | 73,81 | 1,02% | - |
| 30.12.2024 | 73,81 | 73,97 | 73,07 | 73,07 | -0,85% | 43,00 |
| 27.12.2024 | 73,91 | 74,36 | 73,38 | 73,70 | -0,29% | - |
| 23.12.2024 | 73,26 | 74,24 | 73,03 | 73,91 | 0,90% | 100,00 |
| 20.12.2024 | 73,87 | 74,07 | 73,06 | 73,25 | -0,89% | - |
| 19.12.2024 | 74,97 | 74,97 | 73,60 | 73,91 | -1,43% | - |
| 18.12.2024 | 74,38 | 75,08 | 74,20 | 74,98 | 0,74% | - |
| 17.12.2024 | 75,44 | 75,73 | 74,26 | 74,43 | -1,34% | - |
| 16.12.2024 | 77,12 | 77,12 | 75,40 | 75,44 | -0,95% | - |
| 13.12.2024 | 76,19 | 76,77 | 75,59 | 76,16 | -0,04% | - |
| 12.12.2024 | 76,55 | 77,09 | 76,13 | 76,19 | -0,43% | - |
| 11.12.2024 | 76,77 | 77,28 | 76,47 | 76,52 | -0,39% | - |
| 10.12.2024 | 76,82 | 77,38 | 76,17 | 76,82 | -0,09% | - |
| 09.12.2024 | 76,27 | 77,37 | 75,95 | 76,89 | 0,72% | 35,00 |
| 06.12.2024 | 77,23 | 77,60 | 76,22 | 76,34 | -1,05% | - |
| 05.12.2024 | 75,62 | 77,29 | 75,48 | 77,15 | 1,59% | - |
| 04.12.2024 | 75,16 | 76,54 | 74,90 | 75,94 | 1,03% | - |
| 03.12.2024 | 72,51 | 75,72 | 72,41 | 75,17 | 3,66% | - |
| 02.12.2024 | 72,65 | 73,75 | 72,14 | 72,51 | -0,04% | - |
| 29.11.2024 | 72,75 | 73,07 | 71,90 | 72,54 | -0,29% | - |
| 28.11.2024 | 72,57 | 72,85 | 72,57 | 72,75 | 0,25% | - |
| 27.11.2024 | 72,83 | 73,37 | 72,24 | 72,57 | -0,23% | 60,00 |
| 26.11.2024 | 73,25 | 73,45 | 72,64 | 72,73 | -0,70% | - |
| 25.11.2024 | 72,76 | 73,84 | 72,18 | 73,25 | 0,69% | - |
| 22.11.2024 | 71,69 | 73,17 | 71,45 | 72,75 | 1,49% | - |
| 21.11.2024 | 69,81 | 71,88 | 69,70 | 71,68 | 2,83% | - |
| 20.11.2024 | 70,31 | 71,02 | 69,65 | 69,71 | -0,86% | - |
| 19.11.2024 | 71,48 | 71,80 | 70,17 | 70,31 | -1,71% | - |
| 18.11.2024 | 71,30 | 71,78 | 70,32 | 71,53 | 0,33% | - |
| 15.11.2024 | 71,19 | 72,31 | 70,38 | 71,30 | 0,19% | - |
| 14.11.2024 | 72,56 | 73,28 | 71,14 | 71,16 | -1,94% | - |
| 13.11.2024 | 72,75 | 72,93 | 71,52 | 72,57 | -0,30% | - |
| 12.11.2024 | 72,90 | 73,78 | 72,74 | 72,79 | -0,15% | - |
| 11.11.2024 | 71,88 | 73,86 | 71,88 | 72,90 | 1,41% | - |
| 08.11.2024 | 71,16 | 72,74 | 71,16 | 71,89 | 1,02% | - |
| 07.11.2024 | 71,58 | 71,84 | 70,68 | 71,16 | -0,59% | - |
| 06.11.2024 | 70,73 | 72,98 | 70,08 | 71,59 | 2,50% | 2,00 |
| 05.11.2024 | 69,24 | 69,89 | 68,41 | 69,84 | 0,87% | - |
| 04.11.2024 | 68,97 | 69,36 | 68,61 | 69,24 | 0,33% | - |
| 01.11.2024 | 69,14 | 69,46 | 68,81 | 69,01 | -0,20% | - |
| 31.10.2024 | 68,40 | 69,46 | 67,92 | 69,14 | 1,07% | - |
| 30.10.2024 | 68,58 | 68,90 | 67,54 | 68,41 | -0,22% | - |
| 29.10.2024 | 69,94 | 71,62 | 67,31 | 68,56 | -1,98% | - |
| 28.10.2024 | 69,02 | 70,23 | 68,46 | 69,95 | 2,15% | - |
| 25.10.2024 | 68,69 | 69,17 | 68,29 | 68,47 | -0,32% | - |
| 24.10.2024 | 69,22 | 69,33 | 67,35 | 68,69 | -0,69% | - |
| 23.10.2024 | 69,24 | 69,63 | 68,88 | 69,17 | -0,10% | - |
| 22.10.2024 | 69,08 | 69,35 | 68,72 | 69,24 | 0,25% | - |
| 21.10.2024 | 69,23 | 70,07 | 69,01 | 69,07 | -0,23% | - |
| 18.10.2024 | 69,69 | 69,85 | 69,20 | 69,23 | -0,66% | 1,00 |
| 17.10.2024 | 69,95 | 70,25 | 69,33 | 69,69 | -0,36% | - |
| 16.10.2024 | 69,41 | 70,12 | 68,95 | 69,95 | 0,77% | - |
| 15.10.2024 | 68,96 | 70,19 | 68,65 | 69,41 | 0,48% | - |
| 14.10.2024 | 67,98 | 69,47 | 67,14 | 69,08 | 1,42% | - |
| 11.10.2024 | 67,48 | 68,42 | 67,30 | 68,11 | 0,87% | - |
| 10.10.2024 | 68,20 | 69,02 | 67,29 | 67,53 | -0,95% | 10,00 |
| 09.10.2024 | 68,59 | 69,07 | 68,03 | 68,18 | -0,72% | - |
| 08.10.2024 | 68,36 | 68,72 | 67,42 | 68,67 | 0,45% | - |
| 07.10.2024 | 68,66 | 68,86 | 67,92 | 68,37 | -0,58% | - |
| 04.10.2024 | 69,03 | 69,53 | 68,54 | 68,77 | -0,43% | - |
| 03.10.2024 | 70,06 | 70,30 | 68,98 | 69,06 | -1,39% | - |
| 02.10.2024 | 70,24 | 70,57 | 69,76 | 70,03 | -0,60% | 28,00 |
| 01.10.2024 | 70,10 | 71,04 | 69,94 | 70,46 | 0,38% | - |
| 30.09.2024 | 69,53 | 70,39 | 69,07 | 70,19 | 0,91% | - |